Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 32.36 | 32.36 | 31.90 | 32.23 | 340,340 | -0.25(-0.77%) |
Jun 12, 2024 | 32.42 | 32.85 | 32.35 | 32.48 | 422,730 | +0.68(+2.14%) |
Jun 11, 2024 | 32.30 | 32.30 | 31.60 | 31.80 | 599,143 | -0.70(-2.15%) |
Jun 10, 2024 | 32.60 | 32.60 | 31.91 | 32.50 | 615,551 | -0.22(-0.67%) |
Jun 07, 2024 | 32.78 | 32.95 | 32.54 | 32.72 | 252,141 | -0.30(-0.91%) |
Jun 06, 2024 | 32.84 | 33.28 | 32.84 | 33.02 | 414,891 | +0.00(+0.00%) |
Jun 05, 2024 | 33.02 | 33.21 | 32.73 | 33.02 | 377,393 | -0.04(-0.12%) |
Jun 04, 2024 | 33.33 | 33.72 | 32.97 | 33.06 | 433,888 | -0.50(-1.49%) |
Jun 03, 2024 | 33.37 | 33.60 | 33.17 | 33.56 | 389,950 | +0.38(+1.15%) |
May 31, 2024 | 32.95 | 33.19 | 32.86 | 33.18 | 516,727 | +0.32(+0.97%) |
May 30, 2024 | 32.39 | 32.88 | 32.39 | 32.86 | 292,333 | +0.70(+2.18%) |
May 29, 2024 | 32.18 | 32.36 | 31.99 | 32.16 | 656,781 | -0.27(-0.83%) |
May 28, 2024 | 32.79 | 32.81 | 32.39 | 32.43 | 373,560 | -0.27(-0.83%) |
May 24, 2024 | 32.84 | 32.97 | 32.64 | 32.70 | 372,336 | +0.13(+0.40%) |
May 23, 2024 | 33.20 | 33.49 | 32.49 | 32.57 | 397,978 | -0.52(-1.57%) |
May 22, 2024 | 32.81 | 33.37 | 31.59 | 33.09 | 491,400 | -0.68(-2.01%) |
May 21, 2024 | 33.34 | 33.87 | 33.27 | 33.77 | 366,987 | +0.40(+1.20%) |
May 20, 2024 | 34.11 | 34.26 | 33.34 | 33.37 | 350,830 | -0.86(-2.51%) |
May 17, 2024 | 33.82 | 34.26 | 33.66 | 34.23 | 300,384 | +0.51(+1.51%) |
May 16, 2024 | 33.67 | 33.82 | 33.48 | 33.72 | 277,482 | +0.11(+0.33%) |
May 15, 2024 | 33.72 | 33.79 | 33.38 | 33.61 | 310,153 | +0.09(+0.27%) |
May 14, 2024 | 33.57 | 33.69 | 33.29 | 33.52 | 304,135 | +0.07(+0.21%) |
May 13, 2024 | 34.23 | 34.33 | 33.41 | 33.45 | 412,917 | -0.47(-1.39%) |
May 10, 2024 | 33.59 | 33.95 | 33.59 | 33.92 | 335,276 | +0.32(+0.95%) |
May 09, 2024 | 33.51 | 33.78 | 33.35 | 33.60 | 1,148,643 | +0.18(+0.54%) |
May 08, 2024 | 33.49 | 33.78 | 33.03 | 33.42 | 627,951 | -0.24(-0.71%) |
May 07, 2024 | 33.47 | 33.97 | 33.41 | 33.66 | 1,391,682 | +0.25(+0.75%) |
May 06, 2024 | 32.71 | 33.58 | 32.70 | 33.41 | 463,479 | +0.90(+2.77%) |
May 03, 2024 | 32.64 | 32.80 | 31.85 | 32.51 | 669,494 | +0.04(+0.12%) |
May 02, 2024 | 31.85 | 32.51 | 31.73 | 32.47 | 807,231 | +0.82(+2.59%) |